CDEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	73.97	73.97	73.97	73.97	73.97	-0.12%	5
Jan 23, 2025	74.06	74.06	74.06	74.06	74.06	0.38%	5
Jan 22, 2025	73.78	73.78	73.78	73.78	73.78	0.97%	48
Jan 21, 2025	73.07	73.07	73.07	73.07	73.07	0.79%	12
Jan 17, 2025	72.50	72.50	72.50	72.50	72.50	0.85%	70
Jan 16, 2025	72.05	72.05	71.89	71.89	71.89	-0.37%	1,366
Jan 15, 2025	72.00	72.16	72.00	72.16	72.16	1.77%	4,877
Jan 14, 2025	70.90	70.90	70.90	70.90	70.90	-0.12%	43
Jan 13, 2025	70.98	70.98	70.98	70.98	70.98	-0.07%	92
Jan 10, 2025	71.31	71.32	70.96	71.03	71.03	-1.71%	5,648
Jan 8, 2025	71.81	72.27	71.81	72.27	72.27	0.26%	91,067
Jan 7, 2025	72.08	72.08	72.08	72.08	72.08	-1.14%	184
Jan 6, 2025	72.91	72.91	72.91	72.91	72.91	0.60%	11
Jan 3, 2025	72.26	72.48	72.25	72.48	72.48	1.18%	1,027
Jan 2, 2025	71.63	71.63	71.63	71.63	71.63	-0.17%	8
Dec 31, 2024	72.40	72.43	71.76	71.76	71.76	-0.69%	277
Dec 30, 2024	72.25	72.25	72.25	72.25	72.25	-0.83%	16
Dec 27, 2024	72.86	72.86	72.86	72.86	72.86	-1.21%	101
Dec 26, 2024	73.68	73.75	73.68	73.75	73.75	0.26%	626
Dec 24, 2024	73.40	73.57	73.39	73.56	73.56	0.91%	2,741
Dec 23, 2024	72.22	72.90	72.21	72.90	72.90	0.59%	2,534
Dec 20, 2024	72.99	72.99	72.47	72.48	72.24	1.07%	2,139
Dec 19, 2024	71.71	71.71	71.71	71.71	71.48	-0.25%	152
Dec 18, 2024	73.91	73.91	71.89	71.89	71.66	-2.50%	269
Dec 17, 2024	73.74	73.74	73.74	73.74	73.50	-0.37%	162
Dec 16, 2024	74.11	74.11	74.01	74.01	73.77	0.37%	221
Dec 13, 2024	73.94	73.95	73.74	73.74	73.50	-0.02%	1,081
Dec 12, 2024	74.04	74.04	73.75	73.75	73.52	-0.46%	3,070
Dec 11, 2024	74.18	74.18	74.09	74.09	73.86	0.94%	764
Dec 10, 2024	73.40	73.40	73.40	73.40	73.17	-0.28%	192
Dec 9, 2024	73.94	73.94	73.61	73.61	73.38	-0.56%	447
Dec 6, 2024	74.03	74.03	74.03	74.03	73.79	0.08%	173
Dec 5, 2024	74.32	74.32	73.97	73.97	73.73	-0.22%	141
Dec 4, 2024	73.82	74.13	73.82	74.13	73.89	0.86%	162
Dec 3, 2024	73.45	73.50	73.45	73.50	73.26	0.13%	791
Dec 2, 2024	73.43	73.43	73.40	73.40	73.17	0.25%	183
Nov 29, 2024	73.35	73.35	73.22	73.22	72.98	0.58%	102
Nov 27, 2024	72.79	72.79	72.79	72.79	72.56	-0.39%	158
Nov 26, 2024	72.74	73.08	72.74	73.08	72.85	0.58%	680
Nov 25, 2024	72.70	72.73	72.66	72.66	72.43	0.36%	1,358
Nov 22, 2024	72.40	72.40	72.40	72.40	72.17	0.22%	26
Nov 21, 2024	72.24	72.24	72.24	72.24	72.01	0.59%	48
Nov 20, 2024	71.33	71.82	71.33	71.82	71.59	-0.08%	594
Nov 19, 2024	71.73	71.87	71.73	71.87	71.64	0.59%	676
Nov 18, 2024	71.45	71.45	71.45	71.45	71.22	0.20%	10,104
Nov 15, 2024	71.30	71.30	71.30	71.30	71.08	-1.47%	25
Nov 14, 2024	72.37	72.37	72.37	72.37	72.14	-0.48%	784
Nov 13, 2024	72.73	72.73	72.72	72.72	72.49	-0.33%	784
Nov 12, 2024	72.71	72.96	72.71	72.96	72.73	0.16%	535
Nov 11, 2024	72.85	72.85	72.85	72.85	72.61	-0.14%	81
Nov 8, 2024	73.05	73.05	72.95	72.95	72.72	0.19%	601
Nov 7, 2024	72.64	72.93	72.64	72.81	72.58	0.86%	1,431
Nov 6, 2024	72.19	72.19	72.19	72.19	71.96	2.34%	150
Nov 5, 2024	70.55	70.55	70.55	70.55	70.32	1.10%	1
Nov 4, 2024	70.04	70.07	69.78	69.78	69.56	-0.40%	456
Nov 1, 2024	70.30	70.30	70.06	70.06	69.83	0.21%	524
Oct 31, 2024	69.91	69.91	69.91	69.91	69.69	-1.84%	215
Oct 30, 2024	71.65	71.65	71.22	71.22	70.99	-0.41%	951
Oct 29, 2024	71.35	71.51	71.35	71.51	71.28	0.28%	207
Oct 28, 2024	71.64	71.64	71.31	71.31	71.08	0.38%	178
Oct 25, 2024	71.04	71.04	71.04	71.04	70.82	-0.03%	69
Oct 24, 2024	71.18	71.18	71.06	71.06	70.84	-0.04%	384
Oct 23, 2024	71.09	71.09	71.09	71.09	70.87	-1.07%	88
Oct 22, 2024	71.63	71.86	71.63	71.86	71.63	0.02%	726
Oct 21, 2024	71.81	71.85	71.65	71.85	71.62	-0.01%	2,170
Oct 18, 2024	71.86	71.86	71.86	71.86	71.63	0.38%	35
Oct 17, 2024	71.61	71.61	71.53	71.58	71.35	0.03%	1,238
Oct 16, 2024	71.56	71.56	71.56	71.56	71.33	0.52%	58
Oct 15, 2024	71.19	71.19	71.19	71.19	70.96	-0.89%	6
Oct 14, 2024	71.83	71.83	71.83	71.83	71.60	0.99%	4
Oct 11, 2024	71.12	71.12	71.12	71.12	70.90	0.54%	10
Oct 10, 2024	70.74	70.74	70.74	70.74	70.51	-0.16%	13
Oct 9, 2024	70.85	70.85	70.85	70.85	70.63	0.71%	46
Oct 8, 2024	70.35	70.35	70.35	70.35	70.13	1.40%	15
Oct 7, 2024	69.77	69.77	69.36	69.38	69.16	-0.91%	1,300
Oct 4, 2024	70.02	70.02	70.02	70.02	69.80	0.81%	7
Oct 3, 2024	69.32	69.45	69.32	69.45	69.23	-0.02%	216
Oct 2, 2024	69.53	69.53	69.47	69.47	69.25	0.07%	1,462
Oct 1, 2024	69.42	69.42	69.42	69.42	69.20	-1.27%	9
Sep 30, 2024	70.31	70.31	70.31	70.31	70.09	0.60%	39
Sep 27, 2024	70.11	70.11	69.89	69.89	69.67	-0.33%	2,284
Sep 26, 2024	69.84	70.12	69.76	70.12	69.90	0.57%	2,607
Sep 25, 2024	69.72	69.72	69.72	69.72	69.50	-0.05%	8
Sep 24, 2024	69.76	69.76	69.76	69.76	69.54	0.25%	7
Sep 23, 2024	69.58	69.58	69.58	69.58	69.36	-0.32%	-
Sep 20, 2024	69.93	69.93	69.73	69.80	69.37	-0.24%	675
Sep 19, 2024	69.97	69.97	69.97	69.97	69.54	1.74%	113
Sep 18, 2024	68.77	68.77	68.77	68.77	68.35	-0.26%	277
Sep 17, 2024	69.09	69.09	68.94	68.95	68.52	-0.14%	541
Sep 16, 2024	69.05	69.05	69.05	69.05	68.62	-0.10%	12
Sep 13, 2024	69.11	69.11	69.11	69.11	68.69	0.60%	46
Sep 12, 2024	68.70	68.70	68.70	68.70	68.27	0.74%	1
Sep 11, 2024	66.81	68.20	66.81	68.20	67.77	1.46%	200
Sep 10, 2024	67.21	67.21	67.21	67.21	66.80	0.56%	17
Sep 9, 2024	66.84	66.84	66.84	66.84	66.43	1.04%	38
Sep 6, 2024	66.15	66.15	66.15	66.15	65.74	-1.56%	175
Sep 5, 2024	67.10	67.20	67.10	67.20	66.78	-0.49%	1,559
Sep 4, 2024	67.53	67.53	67.53	67.53	67.11	0.02%	4
Sep 3, 2024	67.57	68.10	67.51	67.51	67.09	-2.62%	1,695
Aug 30, 2024	69.32	69.32	69.32	69.32	68.89	0.87%	1